ERI HD（6083）の株価チャート
株価
7/13
- 前日 (7/10)
- 1,397
- 始値
- 1,404
- 高値
- 1,423
- 安値
- 1,375
- 終値 -1.57%
- 1,375
- 出来高 +148.82%
- 52,500
乖離率
- 株価（5日）
移動平均値 - -1.08%
1,390 - 株価（25日）
移動平均値 - +0.73%
1,365 - 出来高（5日）
移動平均値 - +52%
34,540
2026/02/16～2026/07/13
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 07/13 | 1,404 | 1,423 | 1,375 | 1,375 | -1.57% | 52,500 | 107億6955万 | +0.73% | 9.41 | 3.63 |
| 07/10 | 1,378 | 1,397 | 1,374 | 1,397 | +1.67% | 21,100 | 109億4186万 | +2.49% | 9.56 | 3.69 |
| 07/09 | 1,390 | 1,390 | 1,359 | 1,374 | -1.51% | 25,500 | 107億6171万 | +0.96% | 9.4 | 3.63 |
| 07/08 | 1,419 | 1,420 | 1,391 | 1,395 | -0.85% | 29,300 | 109億2619万 | +2.65% | 9.55 | 3.69 |
| 07/07 | 1,427 | 1,445 | 1,396 | 1,407 | -2.02% | 44,300 | 110億2018万 | +3.84% | 9.63 | 3.72 |
| 07/06 | 1,473 | 1,483 | 1,425 | 1,436 | -2.05% | 113,700 | 112億4732万 | +6.45% | 9.83 | 3.79 |
| 07/03 | 1,444 | 1,469 | 1,440 | 1,466 | +2.09% | 67,900 | 114億8229万 | +9.16% | 10.03 | 3.87 |
| 07/02 | 1,420 | 1,447 | 1,408 | 1,436 | +2.21% | 84,100 | 112億4732万 | +7.65% | 9.83 | 3.79 |
| 07/01 | 1,370 | 1,405 | 1,353 | 1,405 | +2.41% | 110,800 | 110億452万 | +5.88% | 9.62 | 3.71 |
| 06/30 | 1,370 | 1,372 | 1,342 | 1,372 | +0.66% | 57,000 | 107億4605万 | +3.63% | 9.39 | 3.62 |
| 06/29 | 1,359 | 1,372 | 1,352 | 1,363 | +1.19% | 59,700 | 106億7556万 | +3.1% | 9.33 | 3.6 |
| 06/26 | 1,338 | 1,359 | 1,332 | 1,347 | +0.75% | 76,600 | 105億5024万 | +1.97% | 9.22 | 3.56 |
| 06/25 | 1,337 | 1,350 | 1,329 | 1,337 | +0.3% | 40,700 | 104億7191万 | +1.29% | 9.15 | 3.53 |
| 06/24 | 1,335 | 1,342 | 1,322 | 1,333 | -0.52% | 25,500 | 104億4058万 | +1.06% | 9.12 | 3.52 |
| 06/23 | 1,375 | 1,375 | 1,330 | 1,340 | -2.47% | 34,100 | 104億9541万 | +1.59% | 9.17 | 3.54 |
| 06/22 | 1,360 | 1,393 | 1,354 | 1,374 | +1.48% | 72,100 | 107億6171万 | +4.01% | 9.4 | 3.63 |
| 06/19 | 1,352 | 1,365 | 1,338 | 1,354 | +0.45% | 52,300 | 106億506万 | +2.65% | 9.27 | 3.58 |
| 06/18 | 1,347 | 1,357 | 1,322 | 1,348 | +1.2% | 47,500 | 105億5807万 | +2.2% | 9.23 | 3.56 |
| 06/17 | 1,324 | 1,346 | 1,324 | 1,332 | +0.53% | 31,100 | 104億3275万 | +0.99% | 9.12 | 3.52 |
| 06/16 | 1,326 | 1,329 | 1,300 | 1,325 | +0.38% | 34,500 | 103億7793万 | +0.23% | 9.07 | 3.5 |
| 06/15 | 1,313 | 1,337 | 1,313 | 1,320 | +0.53% | 28,500 | 103億3876万 | -0.38% | 9.03 | 3.49 |
| 06/12 | 1,324 | 1,337 | 1,300 | 1,313 | -0.98% | 19,400 | 102億8394万 | -1.2% | 8.99 | 3.47 |
| 06/11 | 1,344 | 1,344 | 1,310 | 1,326 | -0.45% | 38,300 | 103億8576万 | -0.53% | 9.07 | 3.5 |
| 06/10 | 1,322 | 1,337 | 1,313 | 1,332 | +0.76% | 55,900 | 104億3275万 | -0.22% | 9.12 | 3.52 |
| 06/09 | 1,341 | 1,353 | 1,320 | 1,322 | -0.83% | 20,200 | 103億5443万 | -1.12% | 9.05 | 3.49 |
| 06/08 | 1,326 | 1,335 | 1,309 | 1,333 | 0% | 39,300 | 104億4058万 | -0.52% | 9.12 | 3.52 |
| 06/05 | 1,324 | 1,359 | 1,310 | 1,333 | +1.14% | 70,800 | 104億4058万 | -0.89% | 9.12 | 3.52 |
| 06/04 | 1,299 | 1,328 | 1,274 | 1,318 | +1.15% | 80,300 | 103億2310万 | -2.23% | 9.02 | 3.48 |
| 06/03 | 1,255 | 1,305 | 1,250 | 1,303 | +3% | 56,100 | 102億561万 | -3.62% | 8.92 | 3.44 |
| 06/02 | 1,279 | 1,288 | 1,253 | 1,265 | -1.09% | 43,800 | 99億798万 | -6.85% | 8.66 | 3.34 |
| 06/01 | 1,241 | 1,296 | 1,241 | 1,279 | +3.06% | 93,900 | 100億1763万 | -6.23% | 8.75 | 3.38 |
| 06/01 | 株式分割 1→3 | |||||||||
| 05/29 | 1,262 | 1,269 | 1,241 | 1,241 | -2.36% | 115,800 | 97億2000万 | -9.28% | 2.95 | 1.09 |
| 05/28 | 1,291 | 1,325 | 1,245 | 1,271 | -3.59% | 77,500 | 99億5498万 | -7.43% | 3.02 | 1.12 |
| 05/27 | 1,333 | 1,335 | 1,302 | 1,318 | -0.63% | 389,100 | 309億7714万 | -4.26% | 9.41 | 3.48 |
| 05/26 | 1,332 | 1,337 | 1,327 | 1,327 | -0.38% | 46,200 | 311億7295万 | -3.8% | 9.46 | 3.5 |
| 05/25 | 1,333 | 1,337 | 1,313 | 1,332 | 0% | 129,300 | 312億9043万 | -3.5% | 9.5 | 3.52 |
| 05/22 | 1,317 | 1,338 | 1,317 | 1,332 | +1.4% | 77,400 | 312億9043万 | -3.57% | 9.5 | 3.52 |
| 05/21 | 1,342 | 1,350 | 1,313 | 1,313 | -1.5% | 50,100 | 308億5965万 | -4.9% | 9.37 | 3.47 |
| 05/20 | 1,370 | 1,375 | 1,327 | 1,333 | -2.79% | 97,500 | 313億2960万 | -3.52% | 9.51 | 3.52 |
| 05/19 | 1,365 | 1,413 | 1,357 | 1,372 | +2.11% | 132,900 | 322億3032万 | -0.75% | 9.79 | 3.62 |
| 05/18 | 1,357 | 1,367 | 1,343 | 1,343 | -0.49% | 106,500 | 315億6457万 | -2.87% | 9.58 | 3.55 |
| 05/15 | 1,347 | 1,352 | 1,333 | 1,350 | +0.25% | 57,900 | 317億2122万 | -2.46% | 9.63 | 3.57 |
| 05/14 | 1,390 | 1,400 | 1,325 | 1,347 | -3.12% | 155,700 | 316億4289万 | -2.63% | 9.61 | 3.56 |
| 05/13 | 1,397 | 1,407 | 1,390 | 1,390 | -1.07% | 42,300 | 326億6110万 | +0.51% | 9.92 | 3.67 |
| 05/12 | 1,427 | 1,430 | 1,405 | 1,405 | -0.82% | 47,400 | 330億1356万 | +1.81% | 10.02 | 3.71 |
| 05/11 | 1,418 | 1,432 | 1,408 | 1,417 | -0.12% | 50,400 | 332億8770万 | +3.03% | 10.11 | 3.74 |
| 05/08 | 1,387 | 1,422 | 1,387 | 1,418 | +2.04% | 56,100 | 333億2686万 | +3.53% | 10.12 | 3.75 |
| 05/07 | 1,383 | 1,410 | 1,360 | 1,390 | +0.36% | 71,100 | 326億6110万 | +1.16% | 9.92 | 3.67 |
| 05/01 | 1,395 | 1,403 | 1,377 | 1,385 | -0.72% | 95,100 | 325億4362万 | +0.22% | 9.88 | 3.66 |
| 04/30 | 1,427 | 1,427 | 1,392 | 1,395 | -2.9% | 109,500 | 327億7859万 | +0.36% | 9.95 | 3.69 |
| 04/28 | 1,445 | 1,463 | 1,427 | 1,437 | +0.7% | 103,800 | 337億5764万 | +2.77% | 10.25 | 3.8 |
| 04/27 | 1,445 | 1,445 | 1,410 | 1,427 | +0.23% | 103,500 | 335億2267万 | +1.61% | 10.18 | 3.77 |
| 04/24 | 1,442 | 1,442 | 1,403 | 1,423 | -0.7% | 75,300 | 334億4434万 | +1.09% | 10.15 | 3.76 |
| 04/23 | 1,427 | 1,433 | 1,410 | 1,433 | +1.42% | 108,000 | 336億7932万 | +1.37% | 10.23 | 3.79 |
| 04/22 | 1,430 | 1,435 | 1,405 | 1,413 | +2.17% | 127,200 | 332億937万 | -0.54% | 10.08 | 3.73 |
| 04/21 | 1,382 | 1,400 | 1,370 | 1,383 | +0.97% | 73,500 | 325億446万 | -2.92% | 9.87 | 3.65 |
| 04/20 | 1,382 | 1,385 | 1,370 | 1,370 | -0.72% | 50,100 | 321億9116万 | -4.26% | 9.77 | 3.62 |
| 04/17 | 1,363 | 1,388 | 1,358 | 1,380 | +1.47% | 87,000 | 324億2613万 | -3.9% | 9.85 | 3.65 |
| 04/16 | 1,357 | 1,362 | 1,340 | 1,360 | +1.12% | 118,800 | 319億5619万 | -5.69% | 9.7 | 3.59 |
| 04/15 | 1,375 | 1,375 | 1,332 | 1,345 | -1.1% | 106,500 | 316億373万 | -7.24% | 9.6 | 3.55 |
| 04/14 | 1,348 | 1,377 | 1,348 | 1,360 | +1.62% | 195,000 | 319億5619万 | -6.66% | 9.7 | 3.59 |
| 04/13 | 1,308 | 1,352 | 1,307 | 1,338 | +1.01% | 90,600 | 314億4708万 | -8.46% | 9.55 | 3.54 |
| 04/10 | 1,345 | 1,355 | 1,317 | 1,325 | -1.24% | 227,400 | 311億3379万 | -9.86% | 9.45 | 3.5 |
| 04/09 | 1,407 | 1,418 | 1,342 | 1,342 | -4.28% | 195,900 | 315億2541万 | -9.22% | 9.57 | 3.54 |
| 04/08 | 1,385 | 1,425 | 1,373 | 1,402 | +2.94% | 175,500 | 329億3524万 | -5.48% | 10 | 3.7 |
| 04/07 | 1,345 | 1,387 | 1,345 | 1,362 | +1.62% | 126,600 | 319億9535万 | -8.43% | 9.71 | 3.6 |
| 04/06 | 1,332 | 1,350 | 1,332 | 1,340 | +0.63% | 119,700 | 314億8624万 | -10.37% | 9.56 | 3.54 |
| 04/03 | 1,333 | 1,338 | 1,317 | 1,332 | +1.4% | 180,300 | 312億9043万 | -11.52% | 9.5 | 3.52 |
| 04/02 | 1,307 | 1,338 | 1,295 | 1,313 | +1.55% | 254,100 | 308億5965万 | -13.14% | 9.37 | 3.47 |
| 04/01 | 1,313 | 1,325 | 1,245 | 1,293 | +0.26% | 589,200 | 303億8971万 | -14.91% | 9.23 | 3.42 |
| 03/31 | 1,367 | 1,402 | 1,288 | 1,290 | -15.13% | 1,014,900 | 303億1138万 | -15.63% | 9.2 | 3.41 |
| 03/30 | 1,503 | 1,538 | 1,477 | 1,520 | -3.39% | 414,300 | 357億1574万 | -1.17% | 10.84 | 4.02 |
| 03/27 | 1,578 | 1,605 | 1,567 | 1,573 | -0.74% | 147,900 | 369億6892万 | +2.23% | 11.22 | 4.16 |
| 03/26 | 1,637 | 1,637 | 1,567 | 1,585 | -1.76% | 103,500 | 372億4306万 | +3.19% | 11.31 | 4.19 |
| 03/25 | 1,622 | 1,632 | 1,593 | 1,613 | +2.43% | 142,800 | 379億881万 | +5.24% | 11.51 | 4.26 |
| 03/24 | 1,567 | 1,575 | 1,528 | 1,575 | +3.05% | 110,400 | 370億809万 | +3.01% | 11.24 | 4.16 |
| 03/23 | 1,562 | 1,567 | 1,518 | 1,528 | -3.58% | 107,700 | 359億1155万 | +0.22% | 10.9 | 4.04 |
| 03/19 | 1,612 | 1,615 | 1,575 | 1,585 | -0.42% | 157,200 | 372億4306万 | +4.07% | 11.31 | 4.19 |
| 03/18 | 1,560 | 1,612 | 1,545 | 1,592 | +4.71% | 117,000 | 373億9971万 | +4.65% | 11.36 | 4.2 |
| 03/17 | 1,523 | 1,572 | 1,518 | 1,520 | -0.33% | 100,200 | 357億1574万 | +0.2% | 10.84 | 4.02 |
| 03/16 | 1,507 | 1,530 | 1,500 | 1,525 | +1.22% | 41,400 | 358億3323万 | +0.66% | 10.88 | 4.03 |
| 03/13 | 1,515 | 1,528 | 1,507 | 1,507 | -1.42% | 26,100 | 354億244万 | -0.29% | 10.75 | 3.98 |
| 03/12 | 1,548 | 1,555 | 1,523 | 1,528 | -1.29% | 38,100 | 359億1155万 | +1.28% | 10.9 | 4.04 |
| 03/11 | 1,530 | 1,562 | 1,523 | 1,548 | +1.31% | 46,800 | 363億8149万 | +2.95% | 11.05 | 4.09 |
| 03/10 | 1,532 | 1,547 | 1,507 | 1,528 | +2.92% | 73,200 | 359億1155万 | +1.96% | 10.9 | 4.04 |
| 03/09 | 1,483 | 1,485 | 1,433 | 1,485 | -3.36% | 124,500 | 348億9334万 | -0.67% | 10.59 | 3.92 |
| 03/06 | 1,537 | 1,538 | 1,512 | 1,537 | 0% | 58,200 | 361億736万 | +2.86% | 10.96 | 4.06 |
| 03/05 | 1,497 | 1,573 | 1,488 | 1,537 | +5.98% | 102,900 | 361億736万 | +3.13% | 10.96 | 4.06 |
| 03/04 | 1,475 | 1,488 | 1,415 | 1,450 | -3.55% | 142,800 | 340億7094万 | -2.49% | 10.34 | 3.83 |
| 03/03 | 1,557 | 1,557 | 1,503 | 1,503 | -3.63% | 95,400 | 353億2412万 | +1.03% | 10.72 | 3.97 |
| 03/02 | 1,548 | 1,568 | 1,543 | 1,560 | -1.89% | 76,800 | 366億5563万 | +4.77% | 11.13 | 4.12 |
| 02/27 | 1,503 | 1,600 | 1,503 | 1,590 | +5.41% | 113,400 | 373億6054万 | +6.85% | 11.34 | 4.77 |
| 02/26 | 1,498 | 1,520 | 1,492 | 1,508 | +0.11% | 40,500 | 354億4161万 | +1.57% | 10.76 | 4.53 |
| 02/25 | 1,505 | 1,513 | 1,487 | 1,507 | -1.31% | 114,300 | 354億244万 | +1.46% | 10.75 | 4.52 |
| 02/24 | 1,530 | 1,540 | 1,507 | 1,527 | 0% | 83,700 | 358億7239万 | +2.6% | 10.89 | 4.58 |
| 02/20 | 1,548 | 1,550 | 1,508 | 1,527 | -0.22% | 102,300 | 358億7239万 | +2.39% | 10.89 | 4.58 |
| 02/19 | 1,520 | 1,530 | 1,493 | 1,530 | +1.77% | 109,800 | 359億5071万 | +2.41% | 10.92 | 4.59 |
| 02/18 | 1,522 | 1,533 | 1,500 | 1,503 | -0.33% | 53,400 | 353億2412万 | +0.49% | 10.72 | 4.51 |
| 02/17 | 1,528 | 1,528 | 1,482 | 1,508 | +0.22% | 46,800 | 354億4161万 | +0.49% | 10.76 | 4.53 |
| 02/16 | 1,480 | 1,507 | 1,462 | 1,505 | +1.57% | 56,400 | 353億6328万 | -0.07% | 10.74 | 4.52 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2014年 5月期 | 436 1,308 12/2 | 333 1,000 3/17 | 267,900 89,300 3/31 | 102億4477万 | 78億3240万 | +6.98% 5/9 | -9.13% 3/17 |
| 2015年 5月期 | 429 1,286 7/3 | 314 943 2/10 | 370,200 123,400 4/27 | 100億7246万 | 73億8595万 | +4.94% 4/27 | -7.57% 10/17 |
| 2016年 5月期 | 338 1,015 6/1 | 237 712 9/29 | 1,383,600 461,200 10/20 | 79億4988万 | 55億7666万 | +19.01% 10/19 | -14.75% 8/26 |
| 2017年 5月期 | 293 878 5/17 | 242 727 8/19 727 8/18 他2件 | 240,600 80,200 12/21 | 68億7684万 | 56億9415万 | +7.39% 9/6 | -5.15% 12/26 |
| 2018年 5月期 | 425 1,274 4/3 | 270 810 7/7 810 6/15 | 1,326,000 442,000 4/2 | 99億7847万 | 63億4424万 | +25.37% 4/3 | -7.91% 5/31 |
| 2019年 5月期 | 403 1,208 9/28 | 219 658 12/25 | 939,300 313,100 4/1 | 94億6153万 | 51億5371万 | +21.39% 3/6 | -24.88% 12/25 |
| 2020年 5月期 | 335 1,004 7/8 | 152 457 3/13 | 1,573,800 524,600 7/10 | 78億6372万 | 35億7940万 | +10.47% 4/17 | -29.96% 3/13 |
| 2021年 5月期 | 240 719 11/30 | 184 552 7/31 | 177,900 59,300 5/27 | 56億3149万 | 43億2348万 | +10.14% 6/16 | -12.03% 7/31 |
| 2022年 5月期 | 585 1,755 11/9 | 195 584 6/1 | 8,928,600 2,976,200 10/4 | 137億4586万 | 45億7412万 | +41.79% 7/19 | -18.68% 1/19 |
| 2023年 5月期 | 558 1,675 4/4 | 319 957 9/2 | 6,950,100 2,316,700 12/29 | 131億1927万 | 74億9560万 | +17.16% 2/1 | -23.74% 7/13 |
| 2024年 5月期 | 823 2,468 5/28 | 423 1,270 6/1 | 4,507,800 1,502,600 7/13 | 193億3036万 | 99億4714万 | +30.98% 7/26 | -23.7% 10/4 |
| 2025年 5月期 | 847 2,542 7/4 | 514 1,541 8/5 | 747,000 249,000 7/10 | 199億996万 | 120億6972万 | +13.8% 11/29 | -25.78% 4/7 |
| 2026年 5月期 | 1,687 5,060 12/18 | 667 2,000 6/13 | 1,052,400 350,800 10/2 | 396億3194万 | 156億6480万 | +40.69% 7/11 | -15.62% 3/31 |
| 最新 | 1,375 2026/7/13 | 52,500 | 323億865万 | +0.73% 1,365 | |||
年間値上がり率
- 2014/12/30 vs 2013/12/30
- -14%（0.86倍）
- 2015/12/30 vs 2014/12/30
- -16%（0.84倍）
- 2016/12/30 vs 2015/12/30
- -11%（0.89倍）
- 2017/12/29 vs 2016/12/30
- 23%（1.23倍）
- 2018/12/28 vs 2017/12/29
- -19%（0.81倍）
- 2019/12/30 vs 2018/12/28
- 1%（1.01倍）
- 2020/12/30 vs 2019/12/30
- -19%（0.81倍）
- 2021/12/30 vs 2020/12/30
- 123%（2.23倍）
- 2022/12/30 vs 2021/12/30
- -9%（0.91倍）
- 2023/12/29 vs 2022/12/30
- 34%（1.34倍）
- 2024/12/30 vs 2023/12/29
- 32%（1.32倍）
- 2025/12/30 vs 2024/12/30
- 110%（2.1倍）
- 2026/07/13 vs 2025/12/30
- -13%（0.87倍）
- 過去安値
152円（2020/03/13） - 803%（9.03倍）
1,375円（7/13）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
